Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.470 | 2.580 | 2.470 | 2.510 | 2.510 | 106,200 |
| 2024-08-21 | 2.590 | 2.610 | 2.500 | 2.500 | 2.500 | 161,000 |
| 2024-08-20 | 2.660 | 2.660 | 2.530 | 2.570 | 2.570 | 72,200 |
| 2024-08-19 | 2.720 | 2.740 | 2.620 | 2.620 | 2.620 | 42,000 |
| 2024-08-16 | 2.690 | 2.740 | 2.670 | 2.700 | 2.700 | 33,600 |
| 2024-08-15 | 2.690 | 2.780 | 2.690 | 2.770 | 2.770 | 124,300 |
| 2024-08-14 | 2.660 | 2.710 | 2.640 | 2.650 | 2.650 | 104,200 |
| 2024-08-13 | 2.620 | 2.740 | 2.610 | 2.740 | 2.740 | 134,200 |
| 2024-08-12 | 2.430 | 2.680 | 2.420 | 2.660 | 2.660 | 227,000 |
| 2024-08-09 | 2.550 | 2.590 | 2.320 | 2.430 | 2.430 | 341,800 |
| 2024-08-08 | 2.540 | 2.725 | 2.540 | 2.660 | 2.660 | 73,800 |
| 2024-08-07 | 2.670 | 2.670 | 2.520 | 2.560 | 2.560 | 151,100 |
| 2024-08-06 | 2.650 | 2.650 | 2.530 | 2.570 | 2.570 | 241,300 |
| 2024-08-02 | 2.840 | 2.840 | 2.620 | 2.660 | 2.660 | 250,100 |
| 2024-08-01 | 3.100 | 3.100 | 2.860 | 2.920 | 2.920 | 140,200 |
| 2024-07-31 | 2.970 | 3.110 | 2.920 | 3.100 | 3.100 | 121,500 |
| 2024-07-30 | 2.820 | 2.960 | 2.820 | 2.910 | 2.910 | 52,000 |
| 2024-07-29 | 2.930 | 2.930 | 2.810 | 2.890 | 2.890 | 76,300 |
| 2024-07-26 | 2.920 | 2.960 | 2.860 | 2.910 | 2.910 | 52,100 |
| 2024-07-25 | 2.810 | 3.020 | 2.700 | 2.950 | 2.950 | 100,500 |
| 2024-07-24 | 2.900 | 2.900 | 2.800 | 2.820 | 2.820 | 130,900 |
| 2024-07-23 | 2.900 | 2.910 | 2.820 | 2.890 | 2.890 | 113,900 |
| 2024-07-22 | 2.890 | 2.940 | 2.870 | 2.940 | 2.940 | 48,100 |
| 2024-07-19 | 2.910 | 2.930 | 2.870 | 2.880 | 2.880 | 66,500 |
| 2024-07-18 | 2.920 | 3.010 | 2.890 | 2.930 | 2.930 | 120,400 |
| 2024-07-17 | 2.970 | 3.050 | 2.920 | 2.920 | 2.920 | 99,700 |
| 2024-07-16 | 2.990 | 2.990 | 2.920 | 2.980 | 2.980 | 98,300 |
| 2024-07-15 | 3.050 | 3.090 | 2.990 | 3.010 | 3.010 | 110,000 |
| 2024-07-12 | 3.100 | 3.140 | 3.060 | 3.070 | 3.070 | 63,900 |
| 2024-07-11 | 2.950 | 3.140 | 2.920 | 3.140 | 3.140 | 88,500 |
| 2024-07-10 | 2.950 | 3.015 | 2.920 | 3.000 | 3.000 | 49,000 |
| 2024-07-09 | 2.980 | 2.980 | 2.910 | 2.950 | 2.950 | 118,700 |
| 2024-07-08 | 3.030 | 3.050 | 2.970 | 3.020 | 3.020 | 72,600 |
| 2024-07-05 | 3.130 | 3.140 | 3.050 | 3.050 | 3.050 | 29,400 |
| 2024-07-04 | 3.040 | 3.150 | 3.040 | 3.110 | 3.110 | 23,200 |
| 2024-07-03 | 3.070 | 3.150 | 3.070 | 3.120 | 3.120 | 69,200 |
| 2024-07-02 | 3.050 | 3.120 | 3.040 | 3.060 | 3.060 | 80,400 |
| 2024-06-28 | 3.090 | 3.110 | 3.010 | 3.060 | 3.060 | 59,400 |
| 2024-06-27 | 3.000 | 3.120 | 2.990 | 3.110 | 3.110 | 77,600 |
| 2024-06-26 | 3.040 | 3.060 | 2.970 | 2.970 | 2.970 | 69,400 |
| 2024-06-25 | 3.080 | 3.080 | 3.000 | 3.060 | 3.060 | 42,200 |
| 2024-06-24 | 3.010 | 3.080 | 2.920 | 3.050 | 3.050 | 98,500 |
| 2024-06-21 | 2.980 | 2.980 | 2.905 | 2.940 | 2.940 | 148,900 |
| 2024-06-20 | 2.960 | 3.050 | 2.960 | 3.010 | 3.010 | 136,100 |
| 2024-06-19 | 3.000 | 3.020 | 2.920 | 2.960 | 2.960 | 80,400 |
| 2024-06-18 | 3.040 | 3.040 | 2.960 | 3.010 | 3.010 | 68,800 |
| 2024-06-17 | 3.020 | 3.030 | 2.940 | 2.980 | 2.980 | 95,500 |
| 2024-06-14 | 3.040 | 3.060 | 2.970 | 3.040 | 3.040 | 160,700 |
| 2024-06-13 | 3.200 | 3.200 | 3.030 | 3.040 | 3.040 | 223,000 |
| 2024-06-12 | 3.260 | 3.320 | 3.210 | 3.250 | 3.250 | 56,400 |
| 2024-06-11 | 3.270 | 3.270 | 3.185 | 3.260 | 3.260 | 64,900 |
| 2024-06-10 | 3.190 | 3.350 | 3.150 | 3.290 | 3.290 | 165,800 |
| 2024-06-07 | 3.190 | 3.225 | 3.105 | 3.110 | 3.110 | 146,000 |
| 2024-06-06 | 3.195 | 3.270 | 3.195 | 3.230 | 3.230 | 36,900 |
| 2024-06-05 | 3.180 | 3.210 | 3.080 | 3.210 | 3.210 | 135,300 |
| 2024-06-04 | 3.220 | 3.220 | 3.050 | 3.160 | 3.160 | 217,900 |
| 2024-06-03 | 3.440 | 3.440 | 3.170 | 3.180 | 3.180 | 186,800 |
| 2024-05-31 | 3.430 | 3.450 | 3.360 | 3.440 | 3.440 | 112,800 |
| 2024-05-30 | 3.440 | 3.470 | 3.370 | 3.400 | 3.400 | 131,800 |
| 2024-05-29 | 3.530 | 3.530 | 3.400 | 3.440 | 3.440 | 91,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.